18,070€
0,50%
Echtzeit-Aktienkurs SCHOTT PHARMA INH O.N.
Bid:
Ask:
Aktienkurse zur SCHOTT PHARMA INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 18,20 | 18,28 | 17,94 | 18,20 | 1,22% | 227.187,00 |
| 28.05.2026 | 17,34 | 18,04 | 17,12 | 17,98 | 2,98% | 72.138,00 |
| 27.05.2026 | 17,18 | 17,64 | 17,18 | 17,46 | 2,11% | 84.814,00 |
| 26.05.2026 | 17,00 | 17,14 | 16,82 | 17,10 | 0,23% | 38.929,00 |
| 25.05.2026 | 17,26 | 17,26 | 16,94 | 17,06 | 0,47% | 20.291,00 |
| 22.05.2026 | 16,82 | 17,14 | 16,58 | 16,98 | 1,92% | 89.266,00 |
| 21.05.2026 | 16,50 | 16,82 | 16,50 | 16,66 | 0,36% | 44.520,00 |
| 20.05.2026 | 16,18 | 16,72 | 16,02 | 16,60 | 2,85% | 56.016,00 |
| 19.05.2026 | 16,50 | 16,60 | 16,10 | 16,14 | -2,30% | 48.216,00 |
| 18.05.2026 | 16,20 | 16,54 | 16,08 | 16,52 | 0,85% | 90.839,00 |
| 15.05.2026 | 16,32 | 16,80 | 16,08 | 16,38 | -1,09% | 112.195,00 |
| 14.05.2026 | 16,00 | 16,76 | 15,84 | 16,56 | 3,76% | 115.344,00 |
| 13.05.2026 | 16,00 | 16,22 | 14,80 | 15,96 | 1,66% | 152.675,00 |
| 12.05.2026 | 15,80 | 16,04 | 15,62 | 15,70 | -1,63% | 97.198,00 |
| 11.05.2026 | 15,50 | 15,96 | 15,48 | 15,96 | 2,18% | 73.280,00 |
| 08.05.2026 | 15,60 | 15,66 | 15,40 | 15,62 | 0,13% | 47.817,00 |
| 07.05.2026 | 15,42 | 15,80 | 15,42 | 15,60 | 1,30% | 98.979,00 |
| 06.05.2026 | 14,80 | 15,42 | 14,80 | 15,40 | 3,08% | 64.216,00 |
| 05.05.2026 | 15,08 | 15,26 | 14,54 | 14,94 | -0,53% | 70.930,00 |
| 04.05.2026 | 15,24 | 15,24 | 14,86 | 15,02 | 0,54% | 56.992,00 |
| 30.04.2026 | 14,54 | 15,04 | 14,48 | 14,94 | 2,05% | 83.082,00 |
| 29.04.2026 | 14,52 | 14,84 | 14,52 | 14,64 | -1,48% | 90.114,00 |
| 28.04.2026 | 15,26 | 15,30 | 14,78 | 14,86 | -1,33% | 57.047,00 |
| 27.04.2026 | 15,00 | 15,12 | 14,80 | 15,06 | 0,94% | 55.571,00 |
| 24.04.2026 | 15,22 | 15,22 | 14,66 | 14,92 | -1,84% | 96.557,00 |
| 23.04.2026 | 15,18 | 15,36 | 15,00 | 15,20 | -0,65% | 94.990,00 |
| 22.04.2026 | 15,16 | 15,44 | 15,16 | 15,30 | -0,78% | 66.100,00 |
| 21.04.2026 | 15,02 | 15,70 | 15,00 | 15,42 | 0,13% | 75.503,00 |
| 20.04.2026 | 15,30 | 15,48 | 15,16 | 15,40 | -1,41% | 101.860,00 |
| 17.04.2026 | 14,88 | 15,72 | 14,88 | 15,62 | 4,69% | 188.710,00 |
| 16.04.2026 | 14,44 | 14,96 | 14,44 | 14,92 | 1,63% | 64.587,00 |
| 15.04.2026 | 14,46 | 14,68 | 14,40 | 14,68 | 2,23% | 53.283,00 |
| 14.04.2026 | 13,98 | 14,54 | 13,86 | 14,36 | 3,16% | 116.525,00 |
| 13.04.2026 | 13,72 | 14,00 | 13,54 | 13,92 | 0,00% | 41.650,00 |
| 10.04.2026 | 13,74 | 14,18 | 13,60 | 13,92 | 1,75% | 137.456,00 |
| 09.04.2026 | 13,58 | 13,76 | 13,42 | 13,68 | -0,29% | 83.386,00 |
| 08.04.2026 | 14,32 | 14,32 | 13,66 | 13,72 | 3,31% | 74.627,00 |
| 07.04.2026 | 13,82 | 13,82 | 13,26 | 13,28 | -3,07% | 79.298,00 |
| 02.04.2026 | 13,44 | 13,78 | 13,32 | 13,70 | 0,59% | 39.631,00 |
| 01.04.2026 | 13,64 | 13,76 | 13,52 | 13,62 | 0,74% | 55.368,00 |
| 31.03.2026 | 13,32 | 13,66 | 13,28 | 13,52 | 1,50% | 55.615,00 |
| 30.03.2026 | 13,38 | 13,38 | 13,20 | 13,32 | -1,33% | 47.664,00 |
| 27.03.2026 | 13,48 | 13,50 | 13,10 | 13,50 | 0,00% | 95.559,00 |
| 26.03.2026 | 13,38 | 13,68 | 13,30 | 13,50 | 0,00% | 38.307,00 |
| 25.03.2026 | 13,42 | 13,62 | 13,28 | 13,50 | 1,50% | 72.252,00 |
| 24.03.2026 | 13,12 | 13,40 | 13,12 | 13,30 | 1,84% | 69.250,00 |
| 23.03.2026 | 12,70 | 13,44 | 12,62 | 13,06 | 0,77% | 101.836,00 |
| 20.03.2026 | 13,22 | 13,36 | 12,96 | 12,96 | -1,97% | 127.707,00 |
| 19.03.2026 | 13,20 | 13,36 | 12,98 | 13,22 | -1,05% | 77.909,00 |
| 18.03.2026 | 13,62 | 13,66 | 13,28 | 13,36 | -1,62% | 61.333,00 |
| 17.03.2026 | 13,44 | 13,66 | 13,34 | 13,58 | 0,74% | 37.759,00 |
| 16.03.2026 | 13,58 | 13,58 | 13,30 | 13,48 | -0,59% | 50.837,00 |
| 13.03.2026 | 13,40 | 13,68 | 13,26 | 13,56 | -0,15% | 69.254,00 |
| 12.03.2026 | 13,62 | 13,94 | 13,50 | 13,58 | -1,16% | 99.399,00 |
| 11.03.2026 | 13,70 | 13,84 | 13,60 | 13,74 | -1,01% | 99.235,00 |
| 10.03.2026 | 14,02 | 14,04 | 13,74 | 13,88 | 1,02% | 101.934,00 |
| 09.03.2026 | 13,96 | 13,96 | 13,66 | 13,74 | -1,72% | 112.892,00 |
| 06.03.2026 | 14,24 | 14,38 | 13,86 | 13,98 | -1,55% | 89.836,00 |
| 05.03.2026 | 14,20 | 14,36 | 14,08 | 14,20 | -0,56% | 64.963,00 |
| 04.03.2026 | 14,02 | 14,36 | 13,96 | 14,28 | 1,56% | 84.294,00 |
| 03.03.2026 | 14,32 | 14,38 | 14,06 | 14,06 | -3,30% | 80.609,00 |
| 02.03.2026 | 14,42 | 14,66 | 14,24 | 14,54 | -1,62% | 78.868,00 |
| 27.02.2026 | 14,88 | 15,04 | 14,70 | 14,78 | -0,67% | 56.622,00 |
| 26.02.2026 | 14,62 | 15,00 | 14,52 | 14,88 | 0,95% | 60.963,00 |
| 25.02.2026 | 14,90 | 14,90 | 14,52 | 14,74 | -1,47% | 65.979,00 |
| 24.02.2026 | 14,92 | 15,12 | 14,70 | 14,96 | 0,67% | 60.131,00 |
| 23.02.2026 | 15,08 | 15,22 | 14,76 | 14,86 | -2,62% | 104.070,00 |
| 20.02.2026 | 15,08 | 15,32 | 15,04 | 15,26 | 1,06% | 75.486,00 |
| 19.02.2026 | 15,42 | 15,60 | 15,02 | 15,10 | -1,95% | 65.133,00 |
| 18.02.2026 | 15,16 | 15,40 | 14,80 | 15,40 | 2,12% | 106.598,00 |
| 17.02.2026 | 15,48 | 15,58 | 14,90 | 15,08 | 0,40% | 89.837,00 |
| 16.02.2026 | 15,18 | 15,30 | 14,92 | 15,02 | 0,27% | 82.770,00 |
| 13.02.2026 | 14,92 | 15,28 | 14,66 | 14,98 | 1,90% | 164.013,00 |
| 12.02.2026 | 15,86 | 15,86 | 14,70 | 14,70 | -6,01% | 297.312,00 |
| 11.02.2026 | 16,34 | 16,58 | 15,56 | 15,64 | 6,39% | 494.074,00 |
| 10.02.2026 | 14,18 | 14,74 | 14,08 | 14,70 | 3,81% | 130.847,00 |
| 09.02.2026 | 14,24 | 14,30 | 14,06 | 14,16 | -0,28% | 57.539,00 |
| 06.02.2026 | 14,08 | 14,22 | 13,86 | 14,20 | 0,85% | 80.219,00 |
| 05.02.2026 | 14,10 | 14,16 | 13,90 | 14,08 | -0,42% | 107.384,00 |
| 04.02.2026 | 14,34 | 14,36 | 13,76 | 14,14 | -2,08% | 130.412,00 |
| 03.02.2026 | 14,42 | 14,50 | 14,08 | 14,44 | 1,12% | 81.008,00 |
| 02.02.2026 | 14,30 | 14,32 | 14,16 | 14,28 | -0,56% | 56.474,00 |
| 30.01.2026 | 14,28 | 14,42 | 14,24 | 14,36 | -0,14% | 84.275,00 |
| 29.01.2026 | 14,50 | 14,50 | 14,26 | 14,38 | -0,96% | 104.098,00 |
| 28.01.2026 | 14,60 | 14,60 | 14,40 | 14,52 | -0,55% | 65.008,00 |
| 27.01.2026 | 14,90 | 14,94 | 14,50 | 14,60 | -1,35% | 70.357,00 |
| 26.01.2026 | 14,98 | 15,02 | 14,70 | 14,80 | -1,46% | 72.513,00 |
| 23.01.2026 | 14,84 | 15,20 | 14,84 | 15,02 | -0,79% | 68.143,00 |
| 22.01.2026 | 14,50 | 15,22 | 14,40 | 15,14 | 5,43% | 307.469,00 |
| 21.01.2026 | 14,30 | 14,50 | 14,26 | 14,36 | 0,70% | 236.746,00 |
| 20.01.2026 | 14,52 | 14,60 | 14,12 | 14,26 | -2,06% | 131.279,00 |
| 19.01.2026 | 14,72 | 14,80 | 14,42 | 14,56 | -2,80% | 144.304,00 |
| 16.01.2026 | 15,02 | 15,12 | 14,88 | 14,98 | -0,27% | 43.016,00 |
| 15.01.2026 | 15,00 | 15,12 | 14,88 | 15,02 | -0,53% | 86.741,00 |
| 14.01.2026 | 15,34 | 15,42 | 14,96 | 15,10 | -1,56% | 87.084,00 |
| 13.01.2026 | 15,62 | 15,80 | 15,34 | 15,34 | -1,67% | 112.026,00 |
| 12.01.2026 | 15,70 | 15,74 | 15,46 | 15,60 | 1,17% | 69.865,00 |
| 09.01.2026 | 15,30 | 15,76 | 15,30 | 15,42 | 0,78% | 171.501,00 |
| 08.01.2026 | 15,30 | 15,42 | 15,08 | 15,30 | 1,59% | 165.822,00 |
| 07.01.2026 | 15,16 | 15,16 | 14,92 | 15,06 | -0,13% | 61.241,00 |